Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-01-30 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $22.56 | $33.14 | 100 | — | — |
| 2018-12-28 | $22.56 | $33.14 | 2,200 | — | — |
| 2018-12-27 | $22.50 | $33.05 | 8,800 | — | — |
| 2018-12-26 | $23.00 | $33.78 | 2,400 | — | — |
| 2018-12-24 | $25.95 | $37.73 | 0 | — | — |
| 2018-12-21 | $25.95 | $37.73 | 0 | — | — |
| 2018-12-20 | $25.95 | $37.73 | 0 | — | — |
| 2018-12-19 | $25.95 | $37.73 | 100 | — | — |
| 2018-12-18 | $25.95 | $37.73 | 100 | — | — |
| 2018-12-17 | $25.95 | $37.73 | 100 | — | — |
| 2018-12-14 | $25.95 | $37.73 | 500 | — | — |
| 2018-12-13 | $25.25 | $36.71 | 600 | — | — |
| 2018-12-12 | $24.60 | $35.77 | 200 | — | — |
| 2018-12-11 | $24.25 | $35.26 | 4,700 | — | — |
| 2018-12-10 | $23.65 | $34.39 | 2,500 | — | — |
| 2018-12-07 | $24.05 | $34.97 | 1,600 | — | — |
| 2018-12-06 | $24.25 | $35.26 | 600 | — | — |
| 2018-12-04 | $24.75 | $35.99 | 5,300 | — | — |
| 2018-12-03 | $24.65 | $35.84 | 0 | — | — |
| 2018-11-30 | $24.65 | $35.84 | 500 | — | — |
| 2018-11-29 | $24.65 | $35.84 | 16,900 | — | — |
| 2018-11-28 | $25.00 | $36.35 | 0 | — | — |
| 2018-11-27 | $25.00 | $36.35 | 2,500 | — | — |
| 2018-11-26 | $25.50 | $37.08 | 300 | — | — |
| 2018-11-23 | $25.00 | $36.35 | 0 | — | — |
| 2018-11-21 | $25.00 | $36.35 | 100 | — | — |
| 2018-11-20 | $25.00 | $36.35 | 100 | — | — |
| 2018-11-19 | $25.00 | $36.35 | 700 | — | — |
| 2018-11-16 | $25.75 | $37.44 | 0 | — | — |
| 2018-11-15 | $25.75 | $37.44 | 1,500 | — | — |
| 2018-11-14 | $25.75 | $37.44 | 300 | — | — |
| 2018-11-13 | $25.50 | $37.08 | 500 | — | — |
| 2018-11-12 | $25.05 | $36.42 | 0 | — | — |
| 2018-11-09 | $25.05 | $36.42 | 200 | — | — |
| 2018-11-08 | $25.05 | $36.42 | 100 | — | — |
| 2018-11-07 | $25.05 | $36.42 | 500 | — | — |
| 2018-11-06 | $25.00 | $36.35 | 100 | — | — |
| 2018-11-05 | $25.00 | $36.35 | 1,400 | — | — |
| 2018-11-02 | $24.75 | $35.99 | 200 | — | — |
| 2018-11-01 | $24.75 | $35.99 | 1,000 | — | — |
| 2018-10-31 | $25.00 | $36.35 | 2,500 | — | — |
| 2018-10-30 | $26.00 | $37.81 | 700 | — | — |
| 2018-10-29 | $25.25 | $36.71 | 2,000 | — | — |
| 2018-10-26 | $25.25 | $36.71 | 2,500 | — | — |
| 2018-10-25 | $26.00 | $37.81 | 0 | — | — |
| 2018-10-24 | $26.00 | $37.81 | 1,100 | — | — |
| 2018-10-23 | $26.30 | $38.24 | 0 | — | — |
| 2018-10-22 | $26.30 | $38.24 | 700 | — | — |
| 2018-10-19 | $26.30 | $38.24 | 0 | — | — |
| 2018-10-18 | $26.30 | $38.24 | 0 | — | — |
| 2018-10-17 | $26.30 | $38.24 | 1,000 | — | — |
| 2018-10-16 | $26.52 | $38.56 | 600 | — | — |
| 2018-10-15 | $26.75 | $38.90 | 600 | — | — |
| 2018-10-12 | $26.75 | $38.90 | 0 | — | — |
| 2018-10-11 | $26.75 | $38.90 | 2,000 | — | — |
| 2018-10-10 | $26.80 | $38.97 | 700 | — | — |
| 2018-10-09 | $26.70 | $38.82 | 200 | — | — |
| 2018-10-08 | $26.75 | $38.90 | 0 | — | — |
| 2018-10-05 | $26.75 | $38.90 | 600 | — | — |
| 2018-10-04 | $27.00 | $39.26 | 0 | — | — |
| 2018-10-03 | $27.00 | $39.26 | 1,800 | — | — |
| 2018-10-02 | $26.95 | $39.19 | 0 | — | — |
| 2018-10-01 | $26.95 | $39.19 | 500 | — | — |
| 2018-09-28 | $26.75 | $38.90 | 100 | — | — |
| 2018-09-27 | $26.75 | $38.90 | 1,800 | — | — |
| 2018-09-26 | $26.80 | $38.97 | 400 | — | — |
| 2018-09-25 | $27.00 | $39.26 | 1,200 | — | — |
| 2018-09-24 | $27.30 | $39.32 | 500 | — | — |
| 2018-09-21 | $27.25 | $39.25 | 1,700 | — | — |
| 2018-09-20 | $27.20 | $39.17 | 2,400 | — | — |
| 2018-09-19 | $27.60 | $39.75 | 0 | — | — |
| 2018-09-18 | $27.60 | $39.75 | 5,100 | — | — |
| 2018-09-17 | $27.50 | $39.61 | 200 | — | — |
| 2018-09-14 | $27.50 | $39.61 | 1,700 | — | — |
| 2018-09-13 | $26.75 | $38.53 | 700 | — | — |
| 2018-09-12 | $27.50 | $39.61 | 1,600 | — | — |
| 2018-09-11 | $27.50 | $39.61 | 700 | — | — |
| 2018-09-10 | $27.50 | $39.61 | 400 | — | — |
| 2018-09-07 | $27.50 | $39.61 | 5,500 | — | — |
| 2018-09-06 | $27.25 | $39.25 | 5,900 | — | — |
| 2018-09-05 | $27.65 | $39.82 | 400 | — | — |
| 2018-09-04 | $27.50 | $39.61 | 1,800 | — | — |
| 2018-08-31 | $27.50 | $39.61 | 0 | — | — |
| 2018-08-30 | $27.50 | $39.61 | 600 | — | — |
| 2018-08-29 | $27.25 | $39.25 | 800 | — | — |
| 2018-08-28 | $27.50 | $39.61 | 1,300 | — | — |
| 2018-08-27 | $27.25 | $39.25 | 2,700 | — | — |
| 2018-08-24 | $26.75 | $38.53 | 1,200 | — | — |
| 2018-08-23 | $26.75 | $38.53 | 2,400 | — | — |
| 2018-08-22 | $26.35 | $37.95 | 100 | — | — |
| 2018-08-21 | $26.50 | $38.17 | 1,700 | — | — |
| 2018-08-20 | $26.70 | $38.45 | 700 | — | — |
| 2018-08-17 | $26.50 | $38.17 | 7,900 | — | — |
| 2018-08-16 | $26.35 | $37.95 | 4,200 | — | — |
| 2018-08-15 | $26.30 | $37.88 | 1,900 | — | — |
| 2018-08-14 | $26.05 | $37.52 | 2,000 | — | — |
| 2018-08-13 | $26.05 | $37.52 | 1,500 | — | — |
| 2018-08-10 | $26.45 | $38.09 | 200 | — | — |
| 2018-08-09 | $26.45 | $38.09 | 100 | — | — |
| 2018-08-08 | $26.65 | $38.38 | 1,200 | — | — |
| 2018-08-07 | $26.65 | $38.38 | 600 | — | — |
| 2018-08-06 | $26.65 | $38.38 | 700 | — | — |
| 2018-08-03 | $26.70 | $38.45 | 0 | — | — |
| 2018-08-02 | $26.70 | $38.45 | 0 | — | — |
| 2018-08-01 | $26.70 | $38.45 | 600 | — | — |
| 2018-07-31 | $26.70 | $38.45 | 1,300 | — | — |
| 2018-07-30 | $26.65 | $38.38 | 200 | — | — |
| 2018-07-27 | $26.65 | $38.38 | 100 | — | — |
| 2018-07-26 | $26.80 | $38.60 | 1,000 | — | — |
| 2018-07-25 | $26.70 | $38.45 | 2,100 | — | — |
| 2018-07-24 | $26.70 | $38.45 | 2,900 | — | — |
| 2018-07-23 | $26.80 | $38.60 | 1,400 | — | — |
| 2018-07-20 | $27.00 | $38.89 | 200 | — | — |
| 2018-07-19 | $26.90 | $38.74 | 3,900 | — | — |
| 2018-07-18 | $26.90 | $38.74 | 400 | — | — |
| 2018-07-17 | $26.85 | $38.67 | 2,200 | — | — |
| 2018-07-16 | $26.70 | $38.45 | 300 | — | — |
| 2018-07-13 | $26.90 | $38.74 | 0 | — | — |
| 2018-07-12 | $26.90 | $38.74 | 600 | — | — |
| 2018-07-11 | $26.71 | $38.47 | 800 | — | — |
| 2018-07-10 | $26.71 | $38.47 | 2,900 | — | — |
| 2018-07-09 | $26.55 | $38.24 | 600 | — | — |
| 2018-07-06 | $26.55 | $38.24 | 0 | — | — |
| 2018-07-05 | $26.55 | $38.24 | 500 | — | — |
| 2018-07-03 | $26.65 | $38.38 | 0 | — | — |
| 2018-07-02 | $26.65 | $38.38 | 0 | — | — |
| 2018-06-29 | $26.65 | $38.38 | 300 | — | — |
| 2018-06-28 | $26.90 | $38.74 | 1,600 | — | — |
| 2018-06-27 | $26.65 | $38.38 | 500 | — | — |
| 2018-06-26 | $26.95 | $38.81 | 0 | — | — |
| 2018-06-25 | $26.95 | $38.44 | 0 | — | — |
| 2018-06-22 | $26.95 | $38.44 | 100 | — | — |
| 2018-06-21 | $26.75 | $38.15 | 0 | — | — |
| 2018-06-20 | $26.75 | $38.15 | 0 | — | — |
| 2018-06-19 | $26.75 | $38.15 | 2,800 | — | — |
| 2018-06-18 | $26.70 | $38.08 | 5,500 | — | — |
| 2018-06-15 | $27.25 | $38.87 | 1,000 | — | — |
| 2018-06-14 | $27.10 | $38.65 | 600 | — | — |
| 2018-06-13 | $27.10 | $38.65 | 300 | — | — |
| 2018-06-12 | $27.10 | $38.65 | 0 | — | — |
| 2018-06-11 | $27.10 | $38.65 | 2,000 | — | — |
| 2018-06-08 | $27.15 | $38.72 | 1,800 | — | — |
| 2018-06-07 | $27.05 | $38.58 | 5,200 | — | — |
| 2018-06-06 | $26.99 | $38.50 | 1,800 | — | — |
| 2018-06-05 | $26.99 | $38.50 | 900 | — | — |
| 2018-06-04 | $26.65 | $38.01 | 3,900 | — | — |
| 2018-06-01 | $26.65 | $38.01 | 0 | — | — |
| 2018-05-31 | $26.65 | $38.01 | 1,300 | — | — |
| 2018-05-30 | $26.65 | $38.01 | 1,400 | — | — |
| 2018-05-29 | $26.70 | $38.08 | 100 | — | — |
| 2018-05-25 | $26.70 | $38.08 | 1,200 | — | — |
| 2018-05-24 | $26.65 | $38.01 | 0 | — | — |
| 2018-05-23 | $26.65 | $38.01 | 600 | — | — |
| 2018-05-22 | $26.95 | $38.44 | 3,300 | — | — |
| 2018-05-21 | $26.90 | $38.37 | 1,600 | — | — |
| 2018-05-18 | $26.90 | $38.37 | 100 | — | — |
| 2018-05-17 | $26.90 | $38.37 | 0 | — | — |
| 2018-05-16 | $26.90 | $38.37 | 0 | — | — |
| 2018-05-15 | $26.90 | $38.37 | 700 | — | — |
| 2018-05-14 | $26.90 | $38.37 | 200 | — | — |
| 2018-05-11 | $26.80 | $38.23 | 800 | — | — |
| 2018-05-10 | $26.75 | $38.15 | 900 | — | — |
| 2018-05-09 | $26.70 | $38.08 | 800 | — | — |
| 2018-05-08 | $26.55 | $37.87 | 300 | — | — |
| 2018-05-07 | $26.85 | $38.30 | 1,100 | — | — |
| 2018-05-04 | $26.90 | $38.37 | 300 | — | — |
| 2018-05-03 | $26.90 | $38.37 | 500 | — | — |
| 2018-05-02 | $27.00 | $38.51 | 400 | — | — |
| 2018-05-01 | $27.00 | $38.51 | 1,000 | — | — |
| 2018-04-30 | $27.00 | $38.51 | 800 | — | — |
| 2018-04-27 | $26.90 | $38.37 | 800 | — | — |
| 2018-04-26 | $26.90 | $38.37 | 2,100 | — | — |
| 2018-04-25 | $27.00 | $38.51 | 0 | — | — |
| 2018-04-24 | $27.00 | $38.51 | 13,400 | — | — |
| 2018-04-23 | $27.10 | $38.65 | 400 | — | — |
| 2018-04-20 | $27.10 | $38.65 | 200 | — | — |
| 2018-04-19 | $27.10 | $38.65 | 800 | — | — |
| 2018-04-18 | $27.00 | $38.51 | 0 | — | — |
| 2018-04-17 | $27.00 | $38.51 | 600 | — | — |
| 2018-04-16 | $26.98 | $38.48 | 2,000 | — | — |
| 2018-04-13 | $26.75 | $38.15 | 100 | — | — |
| 2018-04-12 | $26.75 | $38.15 | 800 | — | — |
| 2018-04-11 | $26.85 | $38.30 | 800 | — | — |
| 2018-04-10 | $26.50 | $37.80 | 700 | — | — |
| 2018-04-09 | $26.85 | $38.30 | 400 | — | — |
| 2018-04-06 | $26.85 | $38.30 | 3,100 | — | — |
| 2018-04-05 | $26.26 | $37.46 | 3,100 | — | — |
| 2018-04-04 | $26.25 | $37.44 | 4,600 | — | — |
| 2018-04-03 | $26.75 | $38.15 | 600 | — | — |
| 2018-04-02 | $26.75 | $38.15 | 200 | — | — |
| 2018-03-29 | $27.40 | $39.08 | 1,100 | — | — |
| 2018-03-28 | $27.00 | $38.51 | 900 | — | — |
| 2018-03-27 | $27.15 | $38.72 | 0 | — | — |
| 2018-03-26 | $27.15 | $38.35 | 800 | — | — |
| 2018-03-23 | $26.51 | $37.45 | 500 | — | — |
| 2018-03-22 | $27.10 | $38.28 | 300 | — | — |
| 2018-03-21 | $27.00 | $38.14 | 0 | — | — |
| 2018-03-20 | $27.00 | $38.14 | 0 | — | — |
| 2018-03-19 | $27.00 | $38.14 | 700 | — | — |
| 2018-03-16 | $26.85 | $37.93 | 2,300 | — | — |
| 2018-03-15 | $26.85 | $37.93 | 6,200 | — | — |
| 2018-03-14 | $27.00 | $38.14 | 1,100 | — | — |
| 2018-03-13 | $27.01 | $38.16 | 1,800 | — | — |
| 2018-03-12 | $26.35 | $37.22 | 800 | — | — |
| 2018-03-09 | $26.11 | $36.88 | 500 | — | — |
| 2018-03-08 | $26.30 | $37.15 | 0 | — | — |
| 2018-03-07 | $26.30 | $37.15 | 1,100 | — | — |
| 2018-03-06 | $26.11 | $36.88 | 1,300 | — | — |
| 2018-03-05 | $26.40 | $37.29 | 500 | — | — |
| 2018-03-02 | $26.35 | $37.22 | 2,000 | — | — |
| 2018-03-01 | $27.20 | $38.42 | 0 | — | — |
| 2018-02-28 | $27.20 | $38.42 | 200 | — | — |
| 2018-02-27 | $27.16 | $38.37 | 400 | — | — |
| 2018-02-26 | $27.00 | $38.14 | 600 | — | — |
| 2018-02-23 | $27.00 | $38.14 | 0 | — | — |
| 2018-02-22 | $27.00 | $38.14 | 0 | — | — |
| 2018-02-21 | $27.00 | $38.14 | 300 | — | — |
| 2018-02-20 | $27.00 | $38.14 | 200 | — | — |
| 2018-02-16 | $27.00 | $38.14 | 0 | — | — |
| 2018-02-15 | $27.00 | $38.14 | 100 | — | — |
| 2018-02-14 | $26.70 | $37.72 | 0 | — | — |
| 2018-02-13 | $26.70 | $37.72 | 1,400 | — | — |
| 2018-02-12 | $26.71 | $37.73 | 500 | — | — |
| 2018-02-09 | $27.10 | $38.28 | 1,500 | — | — |
| 2018-02-08 | $27.20 | $38.42 | 0 | — | — |
| 2018-02-07 | $27.20 | $38.42 | 800 | — | — |
| 2018-02-06 | $27.25 | $38.49 | 1,500 | — | — |
| 2018-02-05 | $27.25 | $38.49 | 1,100 | — | — |
| 2018-02-02 | $27.41 | $38.72 | 300 | — | — |
| 2018-02-01 | $27.45 | $38.78 | 1,800 | — | — |
| 2018-01-31 | $27.51 | $38.86 | 3,700 | — | — |
| 2018-01-30 | $27.65 | $39.06 | 1,300 | — | — |
| 2018-01-29 | $27.65 | $39.06 | 200 | — | — |
| 2018-01-26 | $27.65 | $39.06 | 1,900 | — | — |
| 2018-01-25 | $28.00 | $39.55 | 200 | — | — |
| 2018-01-24 | $27.61 | $39.00 | 4,400 | — | — |
| 2018-01-23 | $28.00 | $39.55 | 2,300 | — | — |
| 2018-01-22 | $28.05 | $39.63 | 2,800 | — | — |
| 2018-01-19 | $28.00 | $39.55 | 0 | — | — |
| 2018-01-18 | $28.00 | $39.55 | 1,900 | — | — |
| 2018-01-17 | $28.00 | $39.55 | 2,000 | — | — |
| 2018-01-16 | $28.00 | $39.55 | 700 | — | — |
| 2018-01-12 | $27.85 | $39.34 | 300 | — | — |
| 2018-01-11 | $27.85 | $39.34 | 1,300 | — | — |
| 2018-01-10 | $28.00 | $39.55 | 2,300 | — | — |
| 2018-01-09 | $27.70 | $39.13 | 3,200 | — | — |
| 2018-01-08 | $27.85 | $39.34 | 1,000 | — | — |
| 2018-01-05 | $27.90 | $39.41 | 1,100 | — | — |
| 2018-01-04 | $28.15 | $39.77 | 500 | — | — |
| 2018-01-03 | $28.20 | $39.84 | 1,400 | — | — |
| 2018-01-02 | $28.25 | $39.91 | 0 | — | — |